82,290€
-3,12%
Echtzeit-Aktienkurs Uber Technologies
Bid:
Ask:
Aktienkurse zur Uber Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 82,87 | 84,27 | 82,20 | 82,29 | -3,12% | 164,00 |
| 30.09.2025 | 84,93 | 85,26 | 82,35 | 84,94 | 0,11% | 50,00 |
| 29.09.2025 | 84,21 | 85,50 | 83,94 | 84,85 | 1,01% | 12,00 |
| 26.09.2025 | 83,52 | 84,21 | 83,08 | 84,00 | 0,29% | 192,00 |
| 25.09.2025 | 83,41 | 83,98 | 82,04 | 83,76 | 0,77% | 261,00 |
| 24.09.2025 | 83,01 | 85,07 | 82,58 | 83,12 | 0,37% | 305,00 |
| 23.09.2025 | 84,39 | 85,09 | 82,63 | 82,81 | -2,42% | 257,00 |
| 22.09.2025 | 83,70 | 86,64 | 82,69 | 84,86 | 5,71% | 405,00 |
| 19.09.2025 | 80,28 | 80,28 | 80,28 | 80,28 | 0,22% | - |
| 18.09.2025 | 79,44 | 80,10 | 79,44 | 80,10 | 2,93% | 13,00 |
| 17.09.2025 | 82,52 | 82,52 | 77,82 | 77,82 | -5,92% | 211,00 |
| 16.09.2025 | 84,07 | 84,18 | 82,69 | 82,72 | -1,23% | 3.498,00 |
| 15.09.2025 | 81,88 | 83,75 | 81,88 | 83,75 | 2,42% | 123,00 |
| 12.09.2025 | 80,57 | 81,77 | 80,57 | 81,77 | 1,18% | 492,00 |
| 11.09.2025 | 80,32 | 80,82 | 80,32 | 80,82 | 0,22% | 300,00 |
| 10.09.2025 | 81,27 | 81,27 | 80,64 | 80,64 | 0,27% | 25,00 |
| 09.09.2025 | 79,91 | 80,50 | 79,91 | 80,42 | 0,37% | 81,00 |
| 08.09.2025 | 77,79 | 80,12 | 77,79 | 80,12 | 3,59% | 290,00 |
| 05.09.2025 | 78,92 | 78,92 | 75,64 | 77,34 | -2,64% | 62,00 |
| 04.09.2025 | 79,52 | 79,79 | 78,72 | 79,44 | -0,08% | 1.472,00 |
| 03.09.2025 | 79,61 | 79,61 | 79,50 | 79,50 | -0,35% | - |
| 02.09.2025 | 79,57 | 79,78 | 79,34 | 79,78 | -1,23% | 12,00 |
| 01.09.2025 | 79,70 | 80,77 | 79,70 | 80,77 | 1,41% | 55,00 |
| 29.08.2025 | 82,17 | 82,17 | 78,37 | 79,65 | -1,67% | 129,00 |
| 28.08.2025 | 81,77 | 82,27 | 81,00 | 81,00 | -1,35% | 103,00 |
| 27.08.2025 | 83,50 | 83,50 | 82,11 | 82,11 | 0,07% | 47,00 |
| 25.08.2025 | 82,55 | 82,55 | 82,05 | 82,05 | -0,63% | - |
| 22.08.2025 | 81,19 | 82,93 | 81,19 | 82,57 | 2,96% | 1.200,00 |
| 21.08.2025 | 80,08 | 80,20 | 80,08 | 80,20 | -0,16% | 100,00 |
| 20.08.2025 | 81,61 | 81,79 | 79,00 | 80,33 | -1,77% | 837,00 |
| 19.08.2025 | 80,34 | 81,78 | 80,14 | 81,78 | 1,65% | 298,00 |
| 18.08.2025 | 79,08 | 80,45 | 79,08 | 80,45 | 2,67% | 1.374,00 |
| 16.08.2025 | 78,36 | 78,36 | 78,36 | 78,36 | -0,24% | - |
| 14.08.2025 | 77,62 | 78,55 | 77,62 | 78,55 | 1,67% | 476,00 |
| 13.08.2025 | 78,60 | 78,64 | 77,26 | 77,26 | -2,42% | 32,00 |
| 12.08.2025 | 78,23 | 79,18 | 78,23 | 79,18 | 3,09% | 230,00 |
| 08.08.2025 | 79,16 | 79,16 | 76,37 | 76,81 | -0,88% | 435,00 |
| 07.08.2025 | 76,26 | 78,01 | 76,26 | 77,49 | 1,37% | 2.917,00 |
| 06.08.2025 | 78,79 | 79,04 | 74,60 | 76,44 | -2,64% | 2.689,00 |
| 05.08.2025 | 77,08 | 78,54 | 77,04 | 78,51 | 2,75% | 74,00 |
| 04.08.2025 | 75,64 | 76,41 | 75,64 | 76,41 | 1,87% | 20,00 |
| 01.08.2025 | 76,06 | 76,14 | 73,96 | 75,01 | -2,82% | 636,00 |
| 31.07.2025 | 76,82 | 77,19 | 76,78 | 77,19 | 0,77% | 268,00 |
| 30.07.2025 | 75,32 | 76,60 | 75,32 | 76,60 | 1,75% | 83,00 |
| 29.07.2025 | 77,36 | 77,36 | 74,95 | 75,28 | -3,39% | 613,00 |
| 28.07.2025 | 77,98 | 78,47 | 77,92 | 77,92 | 0,78% | 30,00 |
| 25.07.2025 | 77,47 | 77,67 | 77,32 | 77,32 | -2,30% | 11,00 |
| 24.07.2025 | 76,44 | 79,14 | 76,44 | 79,14 | 3,44% | 380,00 |
| 23.07.2025 | 78,65 | 79,02 | 76,51 | 76,51 | -2,14% | 165,00 |
| 22.07.2025 | 77,90 | 78,24 | 77,77 | 78,18 | 0,40% | 89,00 |
| 21.07.2025 | 77,93 | 78,47 | 77,87 | 77,87 | 0,14% | 162,00 |
| 18.07.2025 | 78,11 | 78,33 | 77,23 | 77,76 | -0,84% | 344,00 |
| 17.07.2025 | 78,01 | 79,08 | 77,87 | 78,42 | 0,76% | 326,00 |
| 16.07.2025 | 79,02 | 79,23 | 76,90 | 77,83 | -4,20% | 412,00 |
| 15.07.2025 | 80,45 | 81,24 | 80,45 | 81,24 | 1,08% | 115,00 |
| 14.07.2025 | 81,12 | 81,36 | 80,37 | 80,37 | -1,59% | 594,00 |
| 11.07.2025 | 82,18 | 82,58 | 81,67 | 81,67 | -1,41% | 95,00 |
| 10.07.2025 | 82,08 | 82,84 | 82,08 | 82,84 | 0,73% | 217,00 |
| 09.07.2025 | 83,12 | 83,43 | 82,24 | 82,24 | -0,68% | 1.155,00 |
| 08.07.2025 | 82,59 | 82,80 | 81,69 | 82,80 | 5,22% | 425,00 |
| 04.07.2025 | 79,01 | 79,01 | 78,69 | 78,69 | -0,18% | 20,00 |
| 03.07.2025 | 77,95 | 78,83 | 77,95 | 78,83 | 0,39% | 50,00 |
| 02.07.2025 | 78,17 | 78,52 | 78,17 | 78,52 | 0,85% | 14,00 |
| 01.07.2025 | 78,88 | 78,88 | 77,86 | 77,86 | -1,17% | 30,00 |
| 30.06.2025 | 78,07 | 79,06 | 78,07 | 78,78 | 1,22% | 228,00 |
| 27.06.2025 | 79,69 | 79,94 | 77,20 | 77,83 | -2,49% | 1.096,00 |
| 26.06.2025 | 78,01 | 79,82 | 77,97 | 79,82 | 2,60% | 1.159,00 |
| 25.06.2025 | 78,84 | 79,32 | 77,80 | 77,80 | -1,43% | 734,00 |
| 24.06.2025 | 74,04 | 78,97 | 74,04 | 78,93 | 7,87% | 654,00 |
| 23.06.2025 | 72,23 | 73,17 | 72,23 | 73,17 | -0,44% | 1.145,00 |
| 20.06.2025 | 72,04 | 73,99 | 72,04 | 73,49 | 2,75% | 1.068,00 |
| 19.06.2025 | 72,33 | 72,43 | 71,35 | 71,52 | -1,80% | 61,00 |
| 18.06.2025 | 73,66 | 74,62 | 72,83 | 72,83 | -1,23% | 386,00 |
| 17.06.2025 | 73,12 | 73,74 | 73,12 | 73,74 | 0,00% | 29,00 |
| 16.06.2025 | 72,63 | 73,74 | 72,63 | 73,74 | 0,22% | 30,00 |
| 13.06.2025 | 72,07 | 73,58 | 72,07 | 73,58 | -0,55% | 208,00 |
| 12.06.2025 | 74,32 | 74,32 | 73,66 | 73,99 | -1,48% | 85,00 |
| 11.06.2025 | 75,17 | 76,03 | 75,10 | 75,10 | -0,87% | 230,00 |
| 10.06.2025 | 76,34 | 77,03 | 75,35 | 75,76 | -0,85% | 388,00 |
| 09.06.2025 | 74,90 | 76,81 | 74,90 | 76,41 | 1,26% | 170,00 |
| 06.06.2025 | 74,17 | 75,46 | 73,99 | 75,46 | 1,97% | 255,00 |
| 05.06.2025 | 73,10 | 74,00 | 72,76 | 74,00 | 1,08% | 161,00 |
| 04.06.2025 | 72,51 | 73,21 | 72,51 | 73,21 | -0,71% | 367,00 |
| 03.06.2025 | 73,24 | 73,83 | 73,24 | 73,73 | 0,90% | 590,00 |
| 02.06.2025 | 73,52 | 73,52 | 73,07 | 73,07 | -0,69% | 660,00 |
| 30.05.2025 | 74,23 | 74,46 | 73,58 | 73,58 | 0,56% | 760,00 |
| 29.05.2025 | 79,21 | 79,21 | 73,17 | 73,17 | -6,71% | 502,00 |
| 28.05.2025 | 78,65 | 78,65 | 78,43 | 78,43 | -0,09% | - |
| 27.05.2025 | 78,02 | 78,75 | 78,02 | 78,50 | -0,61% | 1,00 |
| 26.05.2025 | 78,81 | 78,98 | 78,15 | 78,98 | 2,11% | 2.385,00 |
| 23.05.2025 | 77,69 | 77,69 | 75,92 | 77,35 | -1,07% | 550,00 |
| 22.05.2025 | 78,02 | 78,84 | 78,02 | 78,19 | 0,35% | 57,00 |
| 21.05.2025 | 80,65 | 80,68 | 77,92 | 77,92 | -4,32% | 1.263,00 |
| 20.05.2025 | 81,87 | 82,98 | 81,44 | 81,44 | -0,83% | 470,00 |
| 19.05.2025 | 80,97 | 82,12 | 79,52 | 82,12 | -0,15% | 711,00 |
| 16.05.2025 | 80,44 | 83,07 | 80,44 | 82,24 | 2,16% | 336,00 |
| 15.05.2025 | 79,65 | 80,50 | 79,44 | 80,50 | -0,12% | 225,00 |
| 14.05.2025 | 82,07 | 82,07 | 80,60 | 80,60 | -1,61% | 1.751,00 |
| 13.05.2025 | 79,05 | 82,10 | 79,05 | 81,92 | 3,15% | 242,00 |
| 12.05.2025 | 74,98 | 79,42 | 74,98 | 79,42 | 8,16% | 473,00 |